NASDAQ:HONE
HarborOne Bancorp Inc Stock Price (Quote)
$10.84
-0.0450 (-0.414%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.16 | $10.92 | Friday, 10th May 2024 HONE stock ended at $10.84. This is 0.414% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.02% from a day low at $10.81 to a day high of $10.92. |
| 90 days | $9.16 | $10.92 | |
| 52 weeks | $7.76 | $12.44 |
| Date | Open | High | Low | Close | Volume |
| Oct 05, 2023 | $9.50 | $9.76 | $9.50 | $9.73 | 104 276 |
| Oct 04, 2023 | $9.28 | $9.52 | $9.19 | $9.49 | 100 517 |
| Oct 03, 2023 | $9.31 | $9.31 | $9.14 | $9.28 | 130 087 |
| Oct 02, 2023 | $9.50 | $9.50 | $9.28 | $9.34 | 130 602 |
| Sep 29, 2023 | $9.51 | $9.58 | $9.42 | $9.52 | 148 368 |
| Sep 28, 2023 | $9.45 | $9.55 | $9.44 | $9.45 | 85 948 |
| Sep 27, 2023 | $9.43 | $9.48 | $9.34 | $9.44 | 86 619 |
| Sep 26, 2023 | $9.33 | $9.55 | $9.33 | $9.39 | 105 012 |
| Sep 25, 2023 | $9.27 | $9.45 | $9.27 | $9.43 | 91 150 |
| Sep 22, 2023 | $9.34 | $9.34 | $9.24 | $9.28 | 113 651 |
| Sep 21, 2023 | $9.37 | $9.44 | $9.27 | $9.33 | 111 796 |
| Sep 20, 2023 | $9.43 | $9.61 | $9.41 | $9.43 | 117 049 |
| Sep 19, 2023 | $9.32 | $9.47 | $9.25 | $9.40 | 161 120 |
| Sep 18, 2023 | $9.67 | $9.67 | $9.27 | $9.33 | 86 502 |
| Sep 15, 2023 | $9.76 | $9.86 | $9.59 | $9.68 | 757 631 |
| Sep 14, 2023 | $9.50 | $9.78 | $9.50 | $9.78 | 176 326 |
| Sep 13, 2023 | $9.61 | $9.67 | $9.48 | $9.55 | 160 894 |
| Sep 12, 2023 | $9.61 | $9.75 | $9.61 | $9.69 | 109 803 |
| Sep 11, 2023 | $9.74 | $9.88 | $9.66 | $9.76 | 138 943 |
| Sep 08, 2023 | $9.76 | $9.86 | $9.66 | $9.75 | 102 068 |
| Sep 07, 2023 | $9.58 | $9.82 | $9.55 | $9.75 | 222 240 |
| Sep 06, 2023 | $9.80 | $9.92 | $9.59 | $9.60 | 110 669 |
| Sep 05, 2023 | $10.11 | $10.12 | $9.76 | $9.79 | 149 528 |
| Sep 01, 2023 | $10.00 | $10.29 | $10.00 | $10.15 | 156 147 |
| Aug 31, 2023 | $9.67 | $10.03 | $9.67 | $9.97 | 169 715 |
